Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.62 | 49.36 | 48.41 | 48.98 | 5,041,940 | +0.57(+1.17%) |
Apr 29, 2014 | 48.04 | 48.95 | 47.01 | 48.41 | 5,866,061 | -1.14(-2.30%) |
Apr 28, 2014 | 50.38 | 50.68 | 49.45 | 49.55 | 6,186,231 | -0.78(-1.55%) |
Apr 25, 2014 | 48.26 | 50.61 | 47.78 | 50.33 | 8,136,394 | +2.74(+5.76%) |
Apr 24, 2014 | 47.81 | 48.25 | 47.53 | 47.59 | 2,738,609 | +0.12(+0.26%) |
Apr 23, 2014 | 46.81 | 47.66 | 46.60 | 47.47 | 3,011,137 | +0.92(+1.98%) |
Apr 22, 2014 | 46.53 | 47.42 | 46.27 | 46.55 | 2,328,097 | -0.04(-0.08%) |
Apr 21, 2014 | 45.96 | 46.63 | 45.91 | 46.59 | 1,070,191 | +0.42(+0.92%) |
Apr 17, 2014 | 45.82 | 46.16 | 46.16 | 46.16 | 1,673,655 | +0.41(+0.91%) |
Apr 16, 2014 | 46.30 | 46.34 | 45.50 | 45.75 | 2,385,636 | -0.16(-0.35%) |
Apr 15, 2014 | 45.90 | 46.36 | 45.01 | 45.91 | 3,897,032 | +0.23(+0.49%) |
Apr 14, 2014 | 45.70 | 46.14 | 45.23 | 45.68 | 2,365,616 | +0.27(+0.60%) |
Apr 11, 2014 | 46.22 | 47.01 | 45.34 | 45.41 | 2,666,554 | -0.94(-2.03%) |
Apr 10, 2014 | 47.73 | 47.80 | 45.94 | 46.35 | 1,843,787 | -1.45(-3.03%) |
Apr 09, 2014 | 47.09 | 47.86 | 46.74 | 47.80 | 3,656,197 | +0.73(+1.54%) |
Apr 08, 2014 | 45.92 | 47.52 | 45.24 | 47.08 | 4,163,015 | +1.15(+2.50%) |
Apr 07, 2014 | 47.22 | 47.26 | 45.71 | 45.93 | 3,295,281 | -1.33(-2.81%) |
Apr 04, 2014 | 48.56 | 49.30 | 47.22 | 47.25 | 2,484,576 | -0.92(-1.92%) |
Apr 03, 2014 | 49.04 | 49.04 | 48.00 | 48.18 | 3,292,406 | -1.03(-2.09%) |
Apr 02, 2014 | 49.02 | 49.35 | 48.64 | 49.20 | 2,509,799 | +0.32(+0.66%) |
Apr 01, 2014 | 49.49 | 49.76 | 48.55 | 48.88 | 2,987,913 | -0.57(-1.14%) |
Mar 31, 2014 | 48.74 | 49.62 | 48.74 | 49.45 | 4,160,840 | +1.28(+2.66%) |
Mar 28, 2014 | 47.65 | 48.74 | 47.65 | 48.17 | 3,471,693 | +0.73(+1.55%) |
Mar 27, 2014 | 47.51 | 47.72 | 47.11 | 47.43 | 2,296,908 | +0.01(+0.02%) |
Mar 26, 2014 | 46.28 | 47.88 | 46.18 | 47.42 | 3,827,754 | +1.42(+3.09%) |
Mar 25, 2014 | 46.01 | 46.43 | 45.49 | 46.00 | 2,190,905 | +0.05(+0.10%) |
Mar 24, 2014 | 47.09 | 47.33 | 45.81 | 45.95 | 1,939,993 | -1.27(-2.69%) |
Mar 21, 2014 | 46.83 | 47.48 | 46.63 | 47.23 | 3,621,357 | +0.67(+1.44%) |
Mar 20, 2014 | 47.05 | 47.31 | 46.45 | 46.56 | 1,661,291 | -0.49(-1.04%) |
Mar 19, 2014 | 46.45 | 47.44 | 46.36 | 47.05 | 1,669,269 | +0.68(+1.46%) |
Mar 18, 2014 | 45.73 | 46.92 | 45.70 | 46.37 | 1,707,119 | +0.90(+1.99%) |
Mar 17, 2014 | 45.04 | 45.63 | 44.97 | 45.47 | 1,571,540 | +0.58(+1.30%) |
Mar 14, 2014 | 45.06 | 45.47 | 44.47 | 44.88 | 3,375,447 | -0.33(-0.73%) |
Mar 13, 2014 | 46.46 | 46.56 | 44.42 | 45.21 | 4,922,610 | -1.14(-2.46%) |
Mar 12, 2014 | 45.96 | 46.41 | 45.83 | 46.35 | 1,524,937 | -0.03(-0.06%) |
Mar 11, 2014 | 46.72 | 47.52 | 46.35 | 46.38 | 1,449,444 | -0.29(-0.63%) |
Mar 10, 2014 | 46.77 | 47.06 | 46.52 | 46.67 | 1,884,461 | -0.08(-0.16%) |
Mar 07, 2014 | 47.09 | 47.58 | 46.58 | 46.75 | 2,734,384 | +0.01(+0.02%) |
Mar 06, 2014 | 47.69 | 47.77 | 46.70 | 46.74 | 4,627,326 | -0.63(-1.33%) |
Mar 05, 2014 | 48.22 | 48.31 | 47.20 | 47.37 | 3,942,166 | -0.73(-1.51%) |
Mar 04, 2014 | 48.98 | 49.44 | 48.06 | 48.09 | 3,738,066 | -0.59(-1.22%) |
Mar 03, 2014 | 47.76 | 49.06 | 47.76 | 48.69 | 2,835,115 | +0.46(+0.96%) |
Feb 28, 2014 | 48.61 | 49.20 | 47.87 | 48.22 | 3,190,767 | -0.30(-0.62%) |
Feb 27, 2014 | 47.40 | 48.65 | 47.31 | 48.53 | 2,658,621 | +0.98(+2.06%) |
Feb 26, 2014 | 46.74 | 47.85 | 46.54 | 47.55 | 1,409,281 | +0.87(+1.86%) |
Feb 25, 2014 | 47.30 | 47.62 | 46.46 | 46.68 | 2,375,169 | -0.76(-1.61%) |
Feb 24, 2014 | 47.35 | 47.98 | 47.10 | 47.44 | 1,384,682 | +0.34(+0.72%) |
Feb 21, 2014 | 47.35 | 47.64 | 46.80 | 47.10 | 1,540,567 | -0.21(-0.44%) |
Feb 20, 2014 | 46.72 | 47.49 | 46.44 | 47.31 | 1,357,189 | +0.63(+1.35%) |
Feb 19, 2014 | 46.76 | 47.08 | 46.44 | 46.68 | 2,247,465 | -0.26(-0.56%) |
Feb 18, 2014 | 47.09 | 47.55 | 46.75 | 46.94 | 2,611,881 | +0.08(+0.16%) |
Feb 14, 2014 | 47.09 | 46.87 | 46.87 | 46.87 | 2,382,973 | -0.23(-0.48%) |
Feb 13, 2014 | 45.93 | 47.71 | 45.84 | 47.09 | 5,220,374 | +0.88(+1.90%) |
Feb 12, 2014 | 45.69 | 46.66 | 45.68 | 46.22 | 2,057,083 | +0.10(+0.22%) |
Feb 11, 2014 | 46.05 | 46.26 | 45.50 | 46.12 | 2,419,064 | -0.01(-0.02%) |
Feb 10, 2014 | 45.41 | 46.15 | 44.96 | 46.12 | 2,592,640 | +0.60(+1.32%) |
Feb 07, 2014 | 45.21 | 45.95 | 45.09 | 45.52 | 1,664,472 | -0.04(-0.08%) |
Feb 06, 2014 | 45.27 | 45.63 | 44.86 | 45.56 | 1,994,172 | +0.38(+0.83%) |
Feb 05, 2014 | 45.24 | 45.45 | 43.90 | 45.18 | 3,971,977 | -0.52(-1.13%) |
Feb 04, 2014 | 46.62 | 47.63 | 43.35 | 45.70 | 5,962,097 | +0.06(+0.12%) |